Kingswood Holdings Limited (KWG) Share Price

Financial Services Sector


Date Open High Low Close* Volume
03/06/2011 205.74p 205.74p 173.26p 178.67p 1628
02/06/2011 205.74p 205.74p 205.74p 205.74p 0
01/06/2011 205.74p 205.74p 205.74p 205.74p 0
31/05/2011 205.74p 205.74p 205.74p 205.74p 0
27/05/2011 205.74p 205.74p 205.74p 205.74p 0
26/05/2011 205.74p 205.74p 205.74p 205.74p 0
25/05/2011 205.74p 205.74p 205.74p 205.74p 0
24/05/2011 205.74p 205.74p 205.74p 205.74p 0
23/05/2011 205.74p 205.74p 205.74p 205.74p 0
20/05/2011 205.74p 205.74p 205.74p 205.74p 0
19/05/2011 205.74p 205.74p 205.74p 205.74p 0
18/05/2011 205.74p 205.74p 205.74p 205.74p 0
17/05/2011 205.74p 205.74p 205.74p 205.74p 0
16/05/2011 205.74p 205.74p 205.74p 205.74p 0
13/05/2011 205.74p 205.74p 205.74p 205.74p 0
12/05/2011 205.74p 205.74p 194.91p 205.74p 0
11/05/2011 205.74p 205.74p 194.91p 205.74p 0
10/05/2011 205.74p 205.74p 194.91p 205.74p 6926
09/05/2011 205.74p 205.74p 194.91p 205.74p 0
06/05/2011 205.74p 205.74p 194.91p 205.74p 0
05/05/2011 205.74p 205.74p 194.91p 205.74p 0
04/05/2011 205.74p 205.74p 194.91p 205.74p 0
03/05/2011 205.74p 205.74p 194.91p 205.74p 0
28/04/2011 205.74p 205.74p 194.91p 205.74p 0
27/04/2011 205.74p 205.74p 194.91p 205.74p 0
26/04/2011 205.74p 205.74p 194.91p 205.74p 0
21/04/2011 205.74p 205.74p 194.91p 205.74p 0
20/04/2011 205.74p 205.74p 194.91p 205.74p 0
19/04/2011 205.74p 205.74p 194.91p 205.74p 0
18/04/2011 205.74p 205.74p 194.91p 205.74p 0
15/04/2011 205.74p 205.74p 194.91p 205.74p 0
14/04/2011 205.74p 205.74p 194.91p 205.74p 0
13/04/2011 205.74p 205.74p 194.91p 205.74p 0
12/04/2011 205.74p 205.74p 194.91p 205.74p 0
11/04/2011 205.74p 205.74p 194.91p 205.74p 0
08/04/2011 205.74p 205.74p 194.91p 205.74p 0
07/04/2011 194.91p 205.74p 194.91p 205.74p 175463
06/04/2011 194.91p 227.40p 194.91p 194.91p 0
05/04/2011 227.40p 227.40p 194.91p 194.91p 12583
04/04/2011 227.40p 227.40p 216.57p 227.40p 2309
01/04/2011 227.40p 227.40p 216.57p 227.40p 0
31/03/2011 227.40p 227.40p 216.57p 227.40p 462
30/03/2011 227.40p 227.40p 216.57p 227.40p 4617
29/03/2011 227.40p 238.23p 129.94p 227.40p 0
28/03/2011 238.23p 238.23p 129.94p 227.40p 346308
25/03/2011 238.23p 238.23p 129.94p 238.23p 161610
24/03/2011 238.23p 238.23p 216.57p 238.23p 1154
23/03/2011 238.23p 249.06p 216.57p 238.23p 254536
22/03/2011 238.23p 238.23p 173.26p 238.23p 0
21/03/2011 238.23p 238.23p 173.26p 238.23p 0
18/03/2011 238.23p 238.23p 173.26p 238.23p 0
17/03/2011 238.23p 238.23p 173.26p 238.23p 0
16/03/2011 238.23p 238.23p 173.26p 238.23p 8658
15/03/2011 238.23p 238.23p 216.57p 238.23p 739
14/03/2011 238.23p 238.23p 216.57p 238.23p 0
11/03/2011 238.23p 238.23p 216.57p 238.23p 0
10/03/2011 238.23p 238.23p 216.57p 238.23p 2655
09/03/2011 238.23p 259.88p 238.23p 238.23p 0
08/03/2011 238.23p 259.88p 238.23p 238.23p 0
07/03/2011 238.23p 259.88p 238.23p 238.23p 2886
04/03/2011 238.23p 238.23p 173.26p 238.23p 6926
03/03/2011 211.16p 238.23p 227.40p 238.23p 2309
02/03/2011 211.16p 216.57p 194.91p 211.16p 0
01/03/2011 238.23p 216.57p 194.91p 211.16p 3396
28/02/2011 238.23p 238.23p 216.57p 238.23p 0
25/02/2011 238.23p 238.23p 216.57p 238.23p 567
24/02/2011 238.23p 238.23p 216.57p 238.23p 0
23/02/2011 238.23p 238.23p 216.57p 238.23p 1154
22/02/2011 238.23p 238.23p 216.57p 238.23p 7388
21/02/2011 227.40p 238.23p 216.57p 238.23p 2309
18/02/2011 227.40p 227.40p 218.74p 227.40p 0
17/02/2011 227.40p 227.40p 218.74p 227.40p 115
16/02/2011 227.40p 238.23p 227.40p 227.40p 0
15/02/2011 227.40p 238.23p 227.40p 227.40p 253959
14/02/2011 227.40p 228.27p 227.40p 227.40p 0
11/02/2011 227.40p 228.27p 227.40p 227.40p 0
10/02/2011 227.40p 228.27p 227.40p 227.40p 0
09/02/2011 227.40p 228.27p 227.40p 227.40p 0
08/02/2011 227.40p 228.27p 227.40p 227.40p 0
07/02/2011 227.40p 228.27p 227.40p 227.40p 0
04/02/2011 227.40p 228.27p 227.40p 227.40p 0
03/02/2011 228.27p 228.27p 227.40p 227.40p 6926
02/02/2011 216.57p 227.40p 216.57p 227.40p 2041
01/02/2011 232.81p 232.81p 232.81p 232.81p 0
31/01/2011 232.81p 232.81p 232.81p 232.81p 0
28/01/2011 232.81p 232.81p 232.81p 232.81p 0
27/01/2011 232.81p 232.81p 227.40p 232.81p 386
26/01/2011 232.81p 232.81p 232.81p 232.81p 0
25/01/2011 232.81p 232.81p 232.81p 232.81p 0
24/01/2011 232.81p 232.81p 232.81p 232.81p 0
21/01/2011 232.81p 238.23p 227.40p 232.81p 17767
20/01/2011 232.81p 233.90p 205.74p 232.81p 12224
19/01/2011 140.77p 233.90p 140.77p 232.81p 40977
18/01/2011 129.94p 129.94p 129.94p 129.94p 0
17/01/2011 119.11p 129.94p 119.11p 129.94p 0
14/01/2011 119.11p 129.94p 119.11p 129.94p 23
13/01/2011 108.29p 129.94p 108.29p 129.94p 0
12/01/2011 108.29p 129.94p 108.29p 129.94p 0
11/01/2011 108.29p 129.94p 108.29p 129.94p 231
10/01/2011 135.36p 135.36p 135.36p 135.36p 0
07/01/2011 135.36p 135.36p 119.11p 135.36p 17533
06/01/2011 135.36p 135.36p 135.36p 135.36p 0
05/01/2011 151.60p 151.60p 119.11p 135.36p 462
04/01/2011 140.77p 151.60p 140.77p 151.60p 0
31/12/2010 140.77p 140.77p 140.77p 140.77p 0
30/12/2010 140.77p 140.77p 140.77p 140.77p 0
29/12/2010 140.77p 140.77p 140.77p 140.77p 0
24/12/2010 140.77p 140.77p 140.77p 140.77p 0
23/12/2010 140.77p 140.77p 140.77p 140.77p 0
22/12/2010 140.77p 140.77p 140.77p 140.77p 0
21/12/2010 140.77p 140.77p 140.77p 140.77p 0
20/12/2010 140.77p 140.77p 140.77p 140.77p 0
17/12/2010 140.77p 140.77p 140.77p 140.77p 0
16/12/2010 140.77p 140.77p 140.77p 140.77p 0
15/12/2010 140.77p 140.77p 140.77p 140.77p 0
14/12/2010 140.77p 140.77p 140.77p 140.77p 0
13/12/2010 140.77p 140.77p 140.77p 140.77p 0
10/12/2010 140.77p 140.77p 140.77p 140.77p 0
09/12/2010 140.77p 140.77p 140.77p 140.77p 0
08/12/2010 140.77p 140.77p 140.77p 140.77p 0
07/12/2010 140.77p 140.77p 140.77p 140.77p 0
06/12/2010 140.77p 140.77p 140.77p 140.77p 0
03/12/2010 140.77p 140.77p 140.77p 140.77p 0
02/12/2010 140.77p 140.77p 140.77p 140.77p 0
01/12/2010 140.77p 140.77p 129.94p 140.77p 46174
30/11/2010 140.77p 140.77p 140.77p 140.77p 0
29/11/2010 140.77p 140.77p 140.77p 140.77p 0
26/11/2010 140.77p 140.77p 140.77p 140.77p 0
25/11/2010 140.77p 140.77p 140.77p 140.77p 0
24/11/2010 140.77p 140.77p 140.77p 140.77p 0
23/11/2010 140.77p 140.77p 140.77p 140.77p 0
22/11/2010 140.77p 151.60p 140.77p 140.77p 25
19/11/2010 140.77p 140.77p 140.77p 140.77p 0
18/11/2010 140.77p 140.77p 140.77p 140.77p 0
17/11/2010 140.77p 140.77p 140.77p 140.77p 0
16/11/2010 119.11p 140.77p 119.11p 140.77p 883
15/11/2010 119.11p 119.11p 119.11p 119.11p 0
12/11/2010 140.77p 140.77p 119.11p 119.11p 577
11/11/2010 140.77p 140.77p 140.77p 140.77p 0
10/11/2010 140.77p 140.77p 140.77p 140.77p 0
09/11/2010 140.77p 140.77p 140.77p 140.77p 0
08/11/2010 140.77p 140.77p 140.77p 140.77p 0
05/11/2010 140.77p 140.77p 140.77p 140.77p 0
04/11/2010 140.77p 140.77p 140.77p 140.77p 0
03/11/2010 162.43p 162.43p 108.29p 140.77p 5772
02/11/2010 162.43p 162.43p 162.43p 162.43p 0
01/11/2010 173.26p 173.26p 129.94p 162.43p 5772
29/10/2010 173.26p 173.26p 173.26p 173.26p 0
28/10/2010 173.26p 173.26p 173.26p 173.26p 0
27/10/2010 173.26p 173.26p 173.26p 173.26p 0
26/10/2010 173.26p 173.26p 173.26p 173.26p 0
25/10/2010 173.26p 173.26p 173.26p 173.26p 0
22/10/2010 173.26p 173.26p 173.26p 173.26p 0
21/10/2010 173.26p 173.26p 173.26p 173.26p 0
20/10/2010 173.26p 173.26p 151.60p 173.26p 104
19/10/2010 173.26p 173.26p 173.26p 173.26p 0
18/10/2010 162.43p 173.26p 162.43p 173.26p 0
15/10/2010 184.08p 184.08p 184.08p 184.08p 0
14/10/2010 184.08p 184.08p 184.08p 184.08p 0
13/10/2010 184.08p 184.08p 184.08p 184.08p 0
12/10/2010 184.08p 184.08p 184.08p 184.08p 0
11/10/2010 184.08p 184.08p 184.08p 184.08p 0
08/10/2010 184.08p 186.25p 184.08p 184.08p 438656
07/10/2010 184.08p 184.08p 184.08p 184.08p 0
06/10/2010 184.08p 184.08p 184.08p 184.08p 0
05/10/2010 184.08p 216.57p 184.08p 184.08p 11544
04/10/2010 184.08p 184.08p 184.08p 184.08p 0
01/10/2010 184.08p 184.08p 184.08p 184.08p 0
30/09/2010 184.08p 184.08p 184.08p 184.08p 0
29/09/2010 184.08p 184.08p 140.77p 184.08p 462
28/09/2010 184.08p 184.08p 184.08p 184.08p 0
27/09/2010 184.08p 184.08p 184.08p 184.08p 0
24/09/2010 184.08p 184.08p 184.08p 184.08p 0
23/09/2010 184.08p 184.08p 184.08p 184.08p 0
22/09/2010 184.08p 184.08p 184.08p 184.08p 0
21/09/2010 184.08p 184.08p 184.08p 184.08p 0
20/09/2010 184.08p 184.08p 184.08p 184.08p 0
17/09/2010 184.08p 184.08p 184.08p 184.08p 0
16/09/2010 184.08p 184.08p 184.08p 184.08p 0
15/09/2010 184.08p 184.08p 151.60p 184.08p 693
14/09/2010 184.08p 184.08p 184.08p 184.08p 0
13/09/2010 184.08p 184.08p 184.08p 184.08p 0
10/09/2010 184.08p 184.08p 184.08p 184.08p 0
09/09/2010 184.08p 184.08p 184.08p 184.08p 0
08/09/2010 184.08p 184.08p 184.08p 184.08p 0
07/09/2010 184.08p 184.08p 184.08p 184.08p 0
06/09/2010 184.08p 184.08p 184.08p 184.08p 0
03/09/2010 184.08p 184.08p 129.94p 184.08p 13621
02/09/2010 184.08p 184.08p 184.08p 184.08p 0
01/09/2010 184.08p 184.08p 184.08p 184.08p 0
31/08/2010 184.08p 184.08p 184.08p 184.08p 0
27/08/2010 184.08p 184.08p 184.08p 184.08p 0
26/08/2010 184.08p 184.08p 184.08p 184.08p 0
25/08/2010 184.08p 184.08p 184.08p 184.08p 0
24/08/2010 184.08p 184.08p 184.08p 184.08p 0
23/08/2010 184.08p 184.08p 184.08p 184.08p 0
20/08/2010 184.08p 184.08p 184.08p 184.08p 0
19/08/2010 184.08p 184.08p 184.08p 184.08p 0
18/08/2010 184.08p 184.08p 184.08p 184.08p 0
17/08/2010 184.08p 184.08p 184.08p 184.08p 0

*Close Price adjusted for both dividends and splits